CTCP Tập đoàn Masan (msn)

74.10
0.20
(0.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-4.90 -6.28% 120,693,700 3,614,100 278.8
68.20
80.90
73.90
2 tháng
(2026-01-12) 		-5.50 -7% 322,942,100 4,588,700 378.1
68.20
84.10
73.90
3 tháng
(2025-12-15) 		-0.40 -0.54% 401,777,200 8,433,000 680.3
68.20
84.10
73.90
6 tháng
(2025-09-15) 		-15.40 -17.40% 943,821,800 -21,895,300 -1,819.4
68.20
88.50
73.90
12 tháng
(2025-03-18) 		3.50 5.03% 1,927,464,300 -27,026,346 -2,007.6
50.30
88.50
73.90
24 tháng
(2024-03-25) 		-2.40 -3.18% 3,112,021,900 -72,431,232 -5,209.2
50.30
88.50
73.90
36 tháng
(2023-03-29) 		-5.70 -7.23% 3,641,046,000 -116,730,783 -8,198.8
50.30
89.20
73.90
60 tháng
(2021-04-08) 		-3.06 -4.01% 4,286,509,000 -131,293,979 -12,015.9
50.30
142.29
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
78.50
 7,454,600 81 81 78 546,032 1,030,167 -38.9
07/03/2024
80.80
 8,721,100 77 80.80 76.40 843,100 941,870 -8.1
06/03/2024
76.10
 5,003,100 76.80 77.80 76 950,270 528,839 32.1
05/03/2024
75.70
 12,999,600 71.20 75.70 70.90 2,736,496 1,196,022 115.2
04/03/2024
70.80
 5,315,800 70.70 71.10 69.90 1,319,000 1,433,373 -8.1
01/03/2024
70.50
 3,757,800 70.40 71.20 70 197,650 576,883 -26.8
29/02/2024
70.40
 8,297,600 69.40 71.50 69.10 1,271,768 1,242,349 2.2
28/02/2024
68.30
 3,481,000 68 68.40 67.70 140,912 532,025 -26.6
27/02/2024
67.60
 3,037,600 66.70 68.20 66.70 196,100 843,134 -43.7
26/02/2024
66.70
 2,921,700 66.70 67.40 66.10 252,200 949,624 -46.4
23/02/2024
66.70
 4,792,400 68.30 68.90 66.60 275,040 1,400,660 -76.3
22/02/2024
68.10
 4,149,500 68.10 69.30 67.80 73,900 1,637,696 -106.7
21/02/2024
68
 3,336,800 68.80 68.90 67.70 57,770 822,797 -52.2
20/02/2024
68.80
 3,375,900 69.70 69.70 68.20 365,800 695,275 -22.6
19/02/2024
68.90
 7,833,600 66.50 69.40 66.50 1,530,690 261,700 86.5
16/02/2024
66.20
 2,714,100 65.10 66.40 65.10 352,800 630,345 -18.3
15/02/2024
64.90
 2,030,300 65 65.70 64.90 64,200 628,532 -36.7
07/02/2024
64.90
 1,352,400 65 65.30 64.60 19,200 386,120 -23.8
06/02/2024
64.80
 1,607,300 65.30 65.30 64.70 110,518 974,804 -56.0
05/02/2024
64.90
 1,612,700 65.40 65.70 64.70 109,345 292,300 -11.9
02/02/2024
65.40
 1,607,400 65.60 65.60 65 349,500 312,048 2.5
01/02/2024
65.10
 1,692,500 64.40 65.50 64.40 130,100 292,000 -10.5
31/01/2024
64.40
 2,589,000 66.50 66.60 64.40 250,800 499,600 -16.1
30/01/2024
66.10
 1,170,700 65.60 66.60 65.60 198,400 234,400 -2.4
29/01/2024
65.60
 1,429,100 66 66.40 65.50 78,800 596,600 -34.0
26/01/2024
65.80
 1,936,600 67 67 65.80 97,200 961,300 -57.2
25/01/2024
66.80
 1,161,400 66.40 66.80 66.10 39,100 320,500 -18.6
24/01/2024
66.20
 2,446,900 67 67.50 66.20 136,500 684,600 -36.6
23/01/2024
67.50
 2,445,600 67.80 67.80 66.50 532,800 511,000 1.5
22/01/2024
67.70
 1,775,900 68.50 68.50 67 54,600 408,500 -23.9
19/01/2024
67.80
 3,305,300 66.70 68.40 66.70 268,800 236,800 2.2
18/01/2024
66.40
 1,290,100 66.40 67 66.40 91,400 219,400 -8.5
17/01/2024
66.30
 1,904,200 67.10 67.50 66.30 177,700 258,700 -5.4
16/01/2024
67.10
 1,938,100 65.60 67.30 65.30 102,700 154,500 -3.5
15/01/2024
65.60
 1,312,000 65.30 66.10 65.20 27,900 45,000 -1.1
12/01/2024
64.80
 2,390,500 66 66 64.80 45,200 95,400 -3.3
11/01/2024
66.10
 2,173,000 66.40 66.90 66 45,300 236,700 -12.7
10/01/2024
66.20
 1,883,100 66.20 67.50 66.10 264,800 382,300 -7.9
09/01/2024
66.10
 2,177,500 66.70 67.40 66 70,500 780,400 -47.1
08/01/2024
66.60
 2,683,300 68 68 66.60 87,500 962,400 -58.6
05/01/2024
67.90
 3,405,400 68.20 68.30 66.60 112,300 850,600 -49.8
04/01/2024
68.10
 2,526,000 69 69.10 68.10 230,000 624,800 -27.1
03/01/2024
68.90
 1,720,500 68 68.90 67.70 355,100 297,500 4.0
02/01/2024
68.40
 3,624,100 67.70 69.30 67.30 156,700 83,900 5.0
29/12/2023
67
 2,217,700 67 68.30 67 149,200 49,600 6.7
28/12/2023
67
 1,859,800 67 67.60 66.60 216,200 200,900 1.0
27/12/2023
67
 2,866,200 66.20 67.90 66 502,500 54,200 30.1
26/12/2023
66.20
 2,681,200 66.40 66.90 65.60 880,000 656,800 14.7
25/12/2023
66.40
 3,234,900 63 66.50 63.20 218,100 67,800 9.8
22/12/2023
63
 2,188,600 63.70 64.20 63 218,800 1,278,500 -67.2
21/12/2023
63.70
 1,375,900 63.90 64.40 63 180,300 302,500 -7.7
20/12/2023
63.90
 1,625,900 62.20 64 62.50 378,100 212,700 10.5
19/12/2023
62.20
 2,055,200 62.90 63.50 61.80 145,300 311,900 -10.4
18/12/2023
62.90
 1,640,800 63 63.80 62.60 177,300 272,500 -6.0
15/12/2023
63
 4,208,100 65 65 63 231,300 1,464,200 -77.9
14/12/2023
65
 1,750,100 65.80 66.50 64.80 215,000 322,900 -7.1
13/12/2023
65.80
 2,727,000 66.20 67.40 65.70 332,300 530,800 -13.2
12/12/2023
66.20
 3,134,200 67.50 67.70 65.70 82,600 1,053,100 -64.2
11/12/2023
67.50
 2,893,500 66.20 68 66.70 578,800 354,100 15.2
08/12/2023
66.20
 5,420,600 63.50 66.90 63.50 313,700 713,200 -26.3
07/12/2023
63.50
 3,977,500 62.10 64.20 62.10 186,400 1,816,200 -102.1
06/12/2023
62.10
 1,534,400 61.40 62.30 61.40 429,600 584,900 -9.6
05/12/2023
61.40
 1,426,500 62.20 62.40 61.40 48,200 671,000 -38.5
04/12/2023
62.20
 1,303,600 61.50 63 61.50 237,900 357,000 -7.4
01/12/2023
61.50
 1,080,400 60.50 61.80 60.80 144,800 533,100 -23.8
30/11/2023
60.50
 2,262,200 62.90 62.90 60.50 368,600 1,670,000 -79.7
29/11/2023
62.90
 1,595,200 61.30 63 61.50 606,900 884,600 -17.2
28/11/2023
61.30
 1,182,700 60.90 61.80 59.90 334,600 477,800 -8.7
27/11/2023
60.90
 1,253,800 61.80 62.30 60.90 370,400 519,500 -9.2
24/11/2023
61.80
 2,092,400 63.30 63.50 60.60 129,500 321,300 -11.8
23/11/2023
63.30
 1,594,500 64.90 65.50 63.30 290,000 418,500 -8.2
22/11/2023
64.90
 1,764,000 64.60 65.50 63.60 130,800 302,100 -11.0
21/11/2023
64.60
 1,393,000 63.60 64.90 63.60 484,900 462,900 1.4
20/11/2023
63.60
 1,336,400 64.10 65 62.70 198,900 149,000 3.3
17/11/2023
64.10
 2,889,900 66 67 63.40 61,100 385,500 -20.9
16/11/2023
66
 1,450,600 65.80 66.90 65.40 0 0 0
15/11/2023
65.80
 3,867,100 62.60 66.90 63.50 233,700 634,300 -26.6
14/11/2023
62.60
 1,533,100 62 62.80 61.60 234,498 643,036 -25.4
13/11/2023
62
 1,203,300 61.70 62.90 61 191,800 487,400 -18.3
10/11/2023
61.70
 1,581,800 62.80 63.40 61.70 204,600 369,600 -10.2
09/11/2023
62.80
 1,616,400 63.80 64.50 62.70 29,900 621,100 -37.5
08/11/2023
63.80
 2,102,400 62 63.90 60.50 338,400 996,400 -40.1
07/11/2023
62
 1,583,400 64 64 62 144,600 691,600 -34.2
06/11/2023
64
 1,132,500 63.90 64.60 63 309,100 238,400 4.5
03/11/2023
63.90
 1,619,400 62.70 63.90 61.70 489,800 188,500 19.1
02/11/2023
62.70
 1,571,400 59.50 62.80 59.80 545,700 109,900 27.1
01/11/2023
59.50
 1,807,900 58.20 59.50 57 658,100 329,500 19.4
31/10/2023
58.20
 2,913,300 58 59 56 642,900 1,378,000 -42.4
30/10/2023
58
 2,162,100 57.80 59.20 56 472,800 924,800 -25.9
27/10/2023
57.80
 4,376,500 61.40 62 57.20 450,400 1,578,600 -65.6
26/10/2023
61.40
 3,585,400 66 66 61.40 603,400 1,551,200 -58.4
25/10/2023
66
 1,385,400 66.90 67.50 66 353,900 648,700 -19.8
24/10/2023
66.90
 1,638,700 66 67.30 64.90 555,100 896,400 -22.2
23/10/2023
66
 2,129,600 69 69 65.80 227,200 1,271,000 -69.4
20/10/2023
69
 1,883,100 66.40 69 65.90 501,300 896,500 -26.2
19/10/2023
66.40
 2,406,000 68.30 68.40 65.90 626,300 803,800 -11.9
18/10/2023
68.30
 1,882,700 71 71.50 67.50 354,300 480,800 -9.0
17/10/2023
71
 727,500 71.60 72.30 71 182,200 243,700 -4.4
16/10/2023
71.60
 1,004,000 72.70 72.70 71.60 69,200 233,600 -11.9
13/10/2023
72.70
 1,242,300 73.10 73.50 71.60 288,500 386,300 -7.0

Chính sách bảo mật | Điều khoản sử dụng |